Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 29.05 | 29.05 | 29.05 | 0 | -0.18(-0.62%) | |
Dec 29, 2016 | 29.26 | 29.44 | 29.12 | 29.23 | 2,725,679 | -0.19(-0.65%) |
Dec 28, 2016 | 29.37 | 29.60 | 29.06 | 29.42 | 2,245,962 | +0.11(+0.38%) |
Dec 27, 2016 | 29.04 | 29.72 | 29.04 | 29.31 | 2,476,653 | +0.02(+0.07%) |
Dec 23, 2016 | 29.29 | 29.29 | 29.29 | 0 | -0.10(-0.34%) | |
Dec 22, 2016 | 29.90 | 30.04 | 29.14 | 29.39 | 3,788,137 | -0.66(-2.20%) |
Dec 21, 2016 | 29.79 | 30.06 | 29.33 | 30.05 | 5,115,924 | +0.04(+0.13%) |
Dec 20, 2016 | 30.07 | 30.29 | 29.94 | 30.01 | 4,182,524 | -0.10(-0.33%) |
Dec 19, 2016 | 30.50 | 30.74 | 29.91 | 30.11 | 3,783,146 | -0.28(-0.92%) |
Dec 16, 2016 | 30.82 | 31.06 | 30.34 | 30.39 | 3,795,835 | -0.61(-1.97%) |
Dec 15, 2016 | 31.67 | 31.67 | 30.60 | 31.00 | 3,189,641 | -0.67(-2.12%) |
Dec 14, 2016 | 32.20 | 32.34 | 31.41 | 31.67 | 3,401,727 | -0.60(-1.86%) |
Dec 13, 2016 | 32.25 | 32.94 | 32.20 | 32.27 | 3,480,309 | +0.01(+0.03%) |
Dec 12, 2016 | 32.93 | 33.05 | 31.64 | 32.26 | 4,957,975 | -0.73(-2.21%) |
Dec 09, 2016 | 33.10 | 33.45 | 32.64 | 32.99 | 4,823,862 | +0.05(+0.15%) |
Dec 08, 2016 | 33.36 | 33.36 | 32.50 | 32.94 | 7,098,714 | +0.67(+2.08%) |
Dec 07, 2016 | 31.25 | 32.46 | 31.22 | 32.27 | 5,611,817 | +1.33(+4.30%) |
Dec 06, 2016 | 31.00 | 31.10 | 30.52 | 30.94 | 4,152,922 | +0.51(+1.68%) |
Dec 05, 2016 | 30.20 | 30.90 | 30.15 | 30.43 | 4,819,201 | +0.40(+1.33%) |
Dec 02, 2016 | 30.32 | 30.32 | 29.60 | 30.03 | 7,484,262 | -0.44(-1.44%) |
Dec 01, 2016 | 30.80 | 31.15 | 30.26 | 30.47 | 4,033,398 | -0.33(-1.07%) |
Nov 30, 2016 | 31.00 | 31.40 | 30.67 | 30.80 | 5,201,131 | -0.10(-0.32%) |
Nov 29, 2016 | 31.18 | 31.53 | 30.67 | 30.90 | 4,957,606 | -0.27(-0.87%) |
Nov 28, 2016 | 30.63 | 31.65 | 30.25 | 31.17 | 10,077,664 | +0.57(+1.86%) |
Nov 25, 2016 | 30.77 | 31.00 | 30.52 | 30.60 | 1,885,893 | -0.11(-0.36%) |
Nov 23, 2016 | 30.71 | 30.71 | 30.71 | 0 | -0.12(-0.39%) | |
Nov 22, 2016 | 30.95 | 30.99 | 30.45 | 30.83 | 4,819,980 | -0.04(-0.13%) |
Nov 21, 2016 | 30.98 | 31.29 | 30.61 | 30.87 | 5,277,931 | -0.08(-0.26%) |
Nov 18, 2016 | 32.40 | 32.46 | 30.45 | 30.95 | 9,618,386 | -1.36(-4.21%) |
Nov 17, 2016 | 32.31 | 32.51 | 31.93 | 32.31 | 3,336,098 | +0.21(+0.65%) |
Nov 16, 2016 | 31.93 | 32.56 | 31.66 | 32.10 | 5,001,145 | +0.16(+0.50%) |
Nov 15, 2016 | 31.23 | 32.19 | 31.01 | 31.94 | 5,204,775 | +0.77(+2.47%) |
Nov 14, 2016 | 31.99 | 32.13 | 31.05 | 31.17 | 6,213,402 | -0.65(-2.04%) |
Nov 11, 2016 | 31.54 | 31.99 | 31.33 | 31.82 | 4,070,686 | +0.25(+0.79%) |
Nov 10, 2016 | 32.08 | 32.61 | 31.33 | 31.57 | 5,213,264 | -0.02(-0.06%) |
Nov 09, 2016 | 30.49 | 31.84 | 30.31 | 31.59 | 6,646,752 | +0.26(+0.83%) |
Nov 08, 2016 | 31.30 | 31.58 | 31.07 | 31.33 | 3,915,915 | +0.07(+0.22%) |
Nov 07, 2016 | 31.29 | 31.39 | 31.05 | 31.26 | 4,237,835 | +0.46(+1.49%) |
Nov 04, 2016 | 30.32 | 30.99 | 30.30 | 30.80 | 5,631,531 | +0.50(+1.65%) |
Nov 03, 2016 | 30.83 | 30.90 | 30.17 | 30.30 | 5,458,454 | -0.49(-1.59%) |
Nov 02, 2016 | 30.41 | 31.43 | 30.21 | 30.79 | 9,235,855 | +0.27(+0.88%) |
Nov 01, 2016 | 31.26 | 31.39 | 30.06 | 30.52 | 8,032,659 | -0.58(-1.86%) |
Oct 31, 2016 | 30.72 | 31.30 | 30.57 | 31.10 | 8,174,552 | +0.16(+0.52%) |
Oct 28, 2016 | 31.45 | 31.54 | 30.81 | 30.94 | 9,243,320 | -0.46(-1.46%) |
Oct 27, 2016 | 32.05 | 32.08 | 30.63 | 31.40 | 16,332,475 | -0.41(-1.29%) |
Oct 26, 2016 | 32.89 | 32.82 | 31.72 | 31.81 | 25,674,736 | -1.08(-3.28%) |
Oct 25, 2016 | 32.67 | 33.64 | 32.25 | 32.89 | 58,148,536 | -5.01(-13.22%) |
Oct 24, 2016 | 38.11 | 38.38 | 37.65 | 37.90 | 5,212,232 | -0.04(-0.11%) |
Oct 21, 2016 | 38.24 | 38.24 | 37.72 | 37.94 | 3,831,478 | -0.47(-1.22%) |
Oct 20, 2016 | 38.49 | 38.80 | 38.06 | 38.41 | 3,744,163 | -0.41(-1.06%) |
Oct 19, 2016 | 38.36 | 39.12 | 38.33 | 38.82 | 3,087,400 | +0.52(+1.36%) |
Oct 18, 2016 | 38.10 | 38.50 | 37.93 | 38.30 | 3,541,168 | +0.67(+1.78%) |
Oct 17, 2016 | 38.45 | 38.48 | 37.54 | 37.63 | 2,826,275 | -0.86(-2.23%) |
Oct 14, 2016 | 38.94 | 39.20 | 38.35 | 38.49 | 3,270,384 | +0.31(+0.81%) |
Oct 13, 2016 | 38.11 | 38.24 | 37.47 | 38.18 | 3,031,731 | -0.34(-0.88%) |
Oct 12, 2016 | 38.10 | 38.80 | 38.00 | 38.52 | 2,773,213 | +0.40(+1.05%) |
Oct 11, 2016 | 38.34 | 38.79 | 37.98 | 38.12 | 3,523,510 | -0.16(-0.42%) |
Oct 10, 2016 | 38.52 | 38.58 | 38.19 | 38.28 | 3,154,838 | +0.50(+1.32%) |
Oct 07, 2016 | 37.99 | 38.14 | 37.61 | 37.78 | 2,396,576 | -0.04(-0.11%) |
Oct 06, 2016 | 38.35 | 38.39 | 37.40 | 37.82 | 4,433,559 | -0.59(-1.54%) |
Oct 05, 2016 | 38.58 | 38.89 | 38.24 | 38.41 | 3,160,357 | -0.08(-0.21%) |
Oct 04, 2016 | 38.68 | 38.81 | 38.25 | 38.49 | 2,649,480 | -0.14(-0.36%) |